1-800-FLOWERS.COM, Inc. (NQ: FLWS)
5.750 USD  +0.010 (+0.17%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 5.800 5.800 5.615 5.750 95,141 +0.01(+0.17%)
Apr 23, 2014 5.730 5.830 5.560 5.740 225,231 -0.03(-0.52%)
Apr 22, 2014 5.720 5.830 5.450 5.770 319,764 +0.04(+0.70%)
Apr 21, 2014 5.650 5.770 5.610 5.730 136,714 +0.07(+1.24%)
Apr 17, 2014 5.660 5.660 5.660 0 -0.04(-0.70%)
Apr 16, 2014 5.640 5.726 5.450 5.700 238,943 +0.13(+2.33%)
Apr 15, 2014 5.530 5.610 5.300 5.570 174,339 +0.08(+1.46%)
Apr 14, 2014 5.410 5.570 5.360 5.490 208,794 +0.11(+2.04%)
Apr 11, 2014 5.350 5.540 5.300 5.380 183,141 -0.03(-0.55%)
Apr 10, 2014 5.560 5.590 5.350 5.410 182,868 -0.18(-3.22%)
Apr 09, 2014 5.490 5.600 5.420 5.590 61,692 +0.12(+2.19%)
Apr 08, 2014 5.400 5.560 5.380 5.470 104,993 +0.07(+1.30%)
Apr 07, 2014 5.350 5.460 5.280 5.400 137,262 +0.01(+0.19%)
Apr 04, 2014 5.670 5.670 5.290 5.390 174,935 -0.25(-4.43%)
Apr 03, 2014 5.700 5.710 5.570 5.640 104,235 -0.05(-0.88%)
Apr 02, 2014 5.660 5.737 5.600 5.690 103,618 +0.02(+0.35%)
Apr 01, 2014 5.630 5.750 5.600 5.670 118,938 +0.04(+0.71%)
Mar 31, 2014 5.470 5.690 5.470 5.630 210,567 +0.16(+2.93%)
Mar 28, 2014 5.490 5.630 5.410 5.470 122,250 +0.01(+0.18%)
Mar 27, 2014 5.500 5.590 5.410 5.460 67,959 -0.06(-1.09%)
Mar 26, 2014 5.630 5.708 5.430 5.520 158,853 -0.05(-0.90%)
Mar 25, 2014 5.430 5.670 5.340 5.570 254,445 +0.17(+3.15%)
Mar 24, 2014 5.680 5.740 5.400 5.400 219,552 -0.29(-5.10%)
Mar 21, 2014 5.690 5.800 5.670 5.690 160,431 +0.01(+0.18%)
Mar 20, 2014 5.840 5.859 5.660 5.680 213,913 -0.16(-2.74%)
Mar 19, 2014 5.480 5.880 5.400 5.840 512,032 +0.34(+6.18%)
Mar 18, 2014 5.450 5.550 5.400 5.500 69,750 +0.04(+0.73%)
Mar 17, 2014 5.480 5.490 5.410 5.460 82,396 +0.04(+0.74%)
Mar 14, 2014 5.350 5.480 5.350 5.420 67,909 +0.06(+1.12%)
Mar 13, 2014 5.470 5.470 5.350 5.360 111,463 -0.10(-1.83%)
Mar 12, 2014 5.440 5.490 5.400 5.460 109,687 -0.01(-0.18%)
Mar 11, 2014 5.450 5.550 5.405 5.470 192,889 +0.01(+0.18%)
Mar 10, 2014 5.370 5.500 5.370 5.460 111,430 +0.05(+0.92%)
Mar 07, 2014 5.420 5.498 5.270 5.410 271,196 +0.00(+0.00%)
Mar 06, 2014 5.440 5.450 5.380 5.410 222,328 -0.02(-0.37%)
Mar 05, 2014 5.430 5.490 5.350 5.430 180,992 -0.03(-0.55%)
Mar 04, 2014 5.340 5.500 5.340 5.460 375,429 +0.15(+2.82%)
Mar 03, 2014 5.290 5.330 5.100 5.310 240,741 +0.05(+0.95%)
Feb 28, 2014 5.300 5.475 5.210 5.260 435,182 -0.02(-0.38%)
Feb 27, 2014 5.280 5.360 5.220 5.280 396,897 -0.03(-0.56%)
Feb 26, 2014 5.320 5.400 5.290 5.310 162,152 +0.01(+0.19%)
Feb 25, 2014 5.240 5.370 5.240 5.300 185,213 +0.03(+0.57%)
Feb 24, 2014 5.289 5.320 5.240 5.270 211,793 +0.03(+0.57%)
Feb 21, 2014 5.240 5.320 5.200 5.240 268,655 +0.04(+0.77%)
Feb 20, 2014 5.130 5.290 5.060 5.200 198,971 +0.05(+0.97%)
Feb 19, 2014 4.970 5.160 4.950 5.150 360,252 +0.15(+3.00%)
Feb 18, 2014 5.300 5.300 4.852 5.000 831,248 -0.32(-6.02%)
Feb 14, 2014 5.320 5.320 5.320 0 -0.18(-3.27%)
Feb 13, 2014 5.590 5.670 5.450 5.500 280,629 -0.11(-1.96%)
Feb 12, 2014 5.650 5.739 5.510 5.610 377,797 -0.01(-0.18%)
Feb 11, 2014 5.560 5.620 5.500 5.620 331,538 +0.07(+1.26%)
Feb 10, 2014 5.430 5.580 5.410 5.550 304,282 +0.15(+2.78%)
Feb 07, 2014 5.400 5.450 5.280 5.400 199,970 +0.01(+0.19%)
Feb 06, 2014 5.250 5.440 5.250 5.390 220,658 +0.14(+2.67%)
Feb 05, 2014 5.260 5.290 5.150 5.250 381,609 -0.05(-0.94%)
Feb 04, 2014 5.080 5.320 5.060 5.300 322,930 +0.22(+4.33%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here